Nucleus Software Exports Limited (NSE:NUCLEUS)
India · Delayed Price · Currency is INR 741.55
+0.90 (0.12%)
Sep 3, 2026, 11:48 AM IST
NSE:NUCLEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 732.50 | 743.90 | 732.50 | 740.65 | 740.65 | -0.01% | 11,170 |
| Sep 1, 2026 | 749.00 | 749.85 | 730.00 | 740.70 | 740.70 | -0.50% | 37,616 |
| Aug 31, 2026 | 750.60 | 750.60 | 733.30 | 744.40 | 744.40 | -0.11% | 26,116 |
| Aug 28, 2026 | 733.40 | 749.70 | 733.40 | 745.20 | 745.20 | 0.96% | 20,206 |
| Aug 27, 2026 | 734.55 | 742.00 | 734.55 | 738.10 | 738.10 | -0.27% | 12,856 |
| Aug 26, 2026 | 742.30 | 748.45 | 724.00 | 740.10 | 740.10 | -0.60% | 25,837 |
| Aug 25, 2026 | 737.90 | 746.70 | 726.00 | 744.60 | 744.60 | 0.91% | 27,531 |
| Aug 24, 2026 | 742.00 | 758.90 | 735.00 | 737.90 | 737.90 | -0.34% | 34,816 |
| Aug 21, 2026 | 733.30 | 742.90 | 730.65 | 740.40 | 740.40 | 0.52% | 34,231 |
| Aug 20, 2026 | 732.65 | 747.00 | 728.00 | 736.60 | 736.60 | 1.21% | 28,376 |
| Aug 19, 2026 | 718.95 | 738.00 | 714.05 | 727.80 | 727.80 | 2.24% | 47,362 |
| Aug 18, 2026 | 713.50 | 720.65 | 707.05 | 711.85 | 711.85 | -0.27% | 10,551 |
| Aug 17, 2026 | 704.00 | 719.05 | 683.45 | 713.80 | 713.80 | 1.41% | 23,301 |
| Aug 14, 2026 | 716.80 | 722.55 | 700.55 | 703.90 | 703.90 | -1.80% | 31,196 |
| Aug 13, 2026 | 693.15 | 746.00 | 693.00 | 716.80 | 716.80 | 3.47% | 191,716 |
| Aug 12, 2026 | 691.95 | 696.30 | 684.60 | 692.75 | 692.75 | 0.15% | 34,074 |
| Aug 11, 2026 | 695.00 | 709.55 | 685.00 | 691.70 | 691.70 | -1.18% | 21,634 |
| Aug 10, 2026 | 709.00 | 711.55 | 695.20 | 699.95 | 699.95 | 0.24% | 19,504 |
| Aug 7, 2026 | 698.55 | 702.00 | 695.00 | 698.25 | 698.25 | -0.04% | 10,949 |
| Aug 6, 2026 | 698.75 | 707.20 | 691.25 | 698.55 | 698.55 | 1.26% | 27,141 |
| Aug 5, 2026 | 700.30 | 702.70 | 686.55 | 689.85 | 689.85 | -1.21% | 19,463 |
| Aug 4, 2026 | 693.00 | 704.10 | 692.05 | 698.30 | 698.30 | 0.23% | 17,966 |
| Aug 3, 2026 | 686.05 | 702.75 | 686.05 | 696.70 | 696.70 | 1.55% | 36,002 |
| Jul 31, 2026 | 698.00 | 704.75 | 682.00 | 686.05 | 686.05 | -7.06% | 179,428 |
| Jul 30, 2026 | 742.00 | 766.00 | 732.50 | 738.15 | 738.15 | -0.40% | 110,341 |
| Jul 29, 2026 | 729.20 | 756.85 | 727.35 | 741.10 | 741.10 | 2.24% | 70,208 |
| Jul 28, 2026 | 734.65 | 744.40 | 722.25 | 724.85 | 724.85 | -0.91% | 37,993 |
| Jul 27, 2026 | 738.10 | 740.00 | 730.00 | 731.50 | 731.50 | 0.96% | 15,565 |
| Jul 24, 2026 | 725.00 | 735.65 | 718.05 | 724.55 | 724.55 | -0.79% | 21,022 |
| Jul 23, 2026 | 740.00 | 745.40 | 726.50 | 730.30 | 730.30 | -1.77% | 21,520 |
| Jul 22, 2026 | 749.55 | 750.00 | 736.80 | 743.45 | 743.45 | -0.81% | 12,074 |
| Jul 21, 2026 | 748.30 | 759.00 | 747.80 | 749.55 | 749.55 | 0.17% | 10,235 |
| Jul 20, 2026 | 753.25 | 758.50 | 745.30 | 748.30 | 748.30 | -0.66% | 16,004 |
| Jul 17, 2026 | 758.55 | 760.95 | 748.00 | 753.25 | 753.25 | -0.35% | 17,726 |
| Jul 16, 2026 | 762.35 | 772.70 | 750.40 | 755.90 | 755.90 | -0.85% | 22,631 |
| Jul 15, 2026 | 762.95 | 773.70 | 753.70 | 762.35 | 762.35 | -0.05% | 25,663 |
| Jul 14, 2026 | 771.00 | 784.00 | 757.35 | 762.75 | 762.75 | -1.38% | 26,915 |
| Jul 13, 2026 | 750.45 | 792.00 | 745.45 | 773.40 | 773.40 | 2.78% | 125,640 |
| Jul 10, 2026 | 758.80 | 780.90 | 750.10 | 752.45 | 752.45 | 1.14% | 97,857 |
| Jul 9, 2026 | 751.10 | 760.95 | 747.00 | 756.45 | 743.95 | 0.71% | 12,512 |
| Jul 8, 2026 | 756.10 | 761.95 | 746.05 | 751.10 | 738.69 | -1.07% | 15,980 |
| Jul 7, 2026 | 756.00 | 760.30 | 756.00 | 759.25 | 746.70 | -0.26% | 12,528 |
| Jul 6, 2026 | 769.95 | 773.85 | 757.20 | 761.20 | 748.62 | -0.78% | 12,187 |
| Jul 3, 2026 | 763.95 | 776.00 | 758.75 | 767.20 | 754.52 | 0.93% | 27,776 |
| Jul 2, 2026 | 750.15 | 783.00 | 750.15 | 760.15 | 747.59 | 0.99% | 45,126 |
| Jul 1, 2026 | 756.45 | 760.00 | 750.00 | 752.70 | 740.26 | -0.40% | 15,720 |
| Jun 30, 2026 | 764.25 | 764.25 | 752.00 | 755.70 | 743.21 | -0.30% | 15,228 |
| Jun 29, 2026 | 750.05 | 760.00 | 750.05 | 758.00 | 745.47 | -0.01% | 8,714 |
| Jun 25, 2026 | 765.00 | 788.00 | 753.30 | 758.05 | 745.52 | -0.57% | 31,781 |
| Jun 24, 2026 | 787.65 | 788.05 | 758.00 | 762.40 | 749.80 | -2.86% | 51,728 |